Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 28.14 | 28.33 | 27.57 | 27.79 | 5,948 | -0.11(-0.40%) |
May 28, 2015 | 28.09 | 28.16 | 27.74 | 27.90 | 2,434 | -0.25(-0.88%) |
May 27, 2015 | 27.61 | 28.15 | 27.61 | 28.15 | 3,002 | +0.47(+1.71%) |
May 26, 2015 | 28.08 | 28.33 | 27.68 | 27.68 | 7,910 | +0.21(+0.75%) |
May 22, 2015 | 27.47 | 27.47 | 27.47 | 27.47 | 3,377 | +0.15(+0.53%) |
May 21, 2015 | 27.47 | 27.47 | 26.97 | 27.33 | 1,176 | -0.15(-0.53%) |
May 20, 2015 | 27.47 | 27.47 | 27.47 | 27.47 | 2,999 | +0.00(+0.00%) |
May 19, 2015 | 27.09 | 27.47 | 26.49 | 27.47 | 2,124 | +0.06(+0.22%) |
May 18, 2015 | 25.34 | 27.47 | 24.94 | 27.41 | 6,572 | +0.70(+2.60%) |
May 15, 2015 | 26.90 | 27.90 | 23.81 | 26.72 | 2,115 | -0.24(-0.89%) |
May 14, 2015 | 26.91 | 26.96 | 26.91 | 26.96 | 1,727 | +0.00(+0.00%) |
May 13, 2015 | 26.96 | 26.96 | 26.96 | 26.96 | 474 | +1.85(+7.35%) |
May 12, 2015 | 24.86 | 25.28 | 24.74 | 25.11 | 3,178 | -0.82(-3.15%) |
May 11, 2015 | 24.15 | 26.18 | 23.65 | 25.93 | 3,727 | +0.72(+2.86%) |
May 08, 2015 | 24.21 | 27.85 | 24.04 | 25.21 | 9,237 | +1.32(+5.54%) |
May 07, 2015 | 23.74 | 23.89 | 23.70 | 23.89 | 1,710 | +0.27(+1.13%) |
May 06, 2015 | 24.94 | 24.94 | 23.61 | 23.62 | 10,151 | -0.87(-3.54%) |
May 05, 2015 | 25.50 | 25.91 | 24.05 | 24.49 | 3,172 | -0.41(-1.66%) |
May 04, 2015 | 25.63 | 26.10 | 23.61 | 24.90 | 13,270 | -1.29(-4.92%) |
May 01, 2015 | 25.71 | 26.19 | 24.80 | 26.19 | 2,739 | +0.61(+2.38%) |
Apr 30, 2015 | 26.12 | 27.70 | 24.80 | 25.58 | 9,547 | -0.28(-1.10%) |
Apr 29, 2015 | 25.85 | 26.18 | 25.74 | 25.86 | 2,752 | +0.52(+2.03%) |
Apr 28, 2015 | 25.57 | 25.96 | 25.16 | 25.35 | 6,334 | +0.13(+0.51%) |
Apr 27, 2015 | 24.05 | 25.57 | 24.05 | 25.22 | 5,038 | -0.19(-0.74%) |
Apr 24, 2015 | 25.48 | 25.48 | 24.42 | 25.41 | 3,426 | +0.33(+1.34%) |
Apr 23, 2015 | 23.65 | 26.19 | 23.65 | 25.07 | 13,255 | +1.62(+6.92%) |
Apr 22, 2015 | 23.42 | 23.61 | 23.42 | 23.45 | 1,891 | +0.23(+1.00%) |
Apr 21, 2015 | 23.18 | 23.36 | 23.18 | 23.22 | 1,741 | +0.25(+1.08%) |
Apr 20, 2015 | 22.38 | 22.97 | 22.38 | 22.97 | 1,606 | +0.22(+0.98%) |
Apr 17, 2015 | 23.05 | 23.05 | 22.21 | 22.74 | 3,042 | -0.50(-2.14%) |
Apr 16, 2015 | 23.41 | 23.61 | 22.98 | 23.24 | 4,001 | +0.34(+1.50%) |
Apr 15, 2015 | 21.89 | 22.92 | 21.89 | 22.90 | 6,984 | +0.88(+4.02%) |
Apr 14, 2015 | 23.27 | 23.27 | 22.01 | 22.01 | 9,596 | -0.91(-3.97%) |
Apr 13, 2015 | 23.49 | 23.49 | 22.92 | 22.92 | 2,060 | -0.33(-1.44%) |
Apr 10, 2015 | 23.59 | 23.61 | 22.32 | 23.26 | 2,058 | -0.33(-1.38%) |
Apr 09, 2015 | 23.61 | 23.61 | 23.22 | 23.59 | 2,247 | +0.41(+1.78%) |
Apr 08, 2015 | 23.47 | 23.47 | 22.67 | 23.17 | 2,995 | +0.30(+1.31%) |
Apr 07, 2015 | 23.61 | 23.61 | 22.59 | 22.87 | 3,632 | +0.21(+0.91%) |
Apr 06, 2015 | 22.96 | 23.61 | 22.67 | 22.67 | 3,838 | +0.17(+0.76%) |
Apr 02, 2015 | 21.90 | 22.49 | 22.49 | 22.49 | 8,735 | +0.17(+0.77%) |
Apr 01, 2015 | 22.23 | 23.47 | 21.59 | 22.32 | 9,639 | +0.73(+3.38%) |
Mar 31, 2015 | 22.36 | 22.84 | 20.18 | 21.59 | 128,256 | -0.76(-3.38%) |
Mar 30, 2015 | 23.11 | 23.12 | 21.72 | 22.35 | 5,209 | -0.58(-2.51%) |
Mar 27, 2015 | 22.11 | 23.13 | 21.52 | 22.92 | 9,817 | +0.72(+3.25%) |
Mar 26, 2015 | 23.65 | 23.78 | 21.89 | 22.20 | 22,436 | -1.46(-6.17%) |
Mar 25, 2015 | 25.24 | 25.49 | 23.52 | 23.66 | 13,282 | -1.15(-4.64%) |
Mar 24, 2015 | 25.12 | 25.12 | 24.81 | 24.81 | 4,705 | -0.27(-1.06%) |
Mar 23, 2015 | 24.99 | 26.18 | 24.77 | 25.08 | 4,300 | -0.22(-0.88%) |
Mar 20, 2015 | 25.25 | 25.54 | 25.08 | 25.30 | 6,817 | +0.05(+0.20%) |
Mar 19, 2015 | 24.96 | 25.25 | 24.92 | 25.25 | 2,056 | -0.09(-0.37%) |
Mar 18, 2015 | 25.53 | 25.71 | 25.35 | 25.35 | 1,896 | -0.51(-1.96%) |
Mar 17, 2015 | 25.85 | 25.85 | 25.85 | 25.85 | 498 | +0.09(+0.37%) |
Mar 16, 2015 | 25.76 | 25.76 | 25.54 | 25.76 | 3,295 | +0.42(+1.66%) |
Mar 13, 2015 | 25.29 | 25.64 | 25.29 | 25.34 | 1,188 | -0.54(-2.09%) |
Mar 12, 2015 | 25.62 | 25.88 | 25.56 | 25.88 | 4,849 | +0.33(+1.28%) |
Mar 11, 2015 | 26.07 | 26.18 | 25.45 | 25.55 | 3,325 | -0.05(-0.20%) |
Mar 10, 2015 | 25.98 | 25.98 | 25.60 | 25.60 | 850 | +0.02(+0.07%) |
Mar 09, 2015 | 26.17 | 26.19 | 25.59 | 25.59 | 1,912 | +0.42(+1.67%) |
Mar 06, 2015 | 24.98 | 26.18 | 24.75 | 25.16 | 1,550 | -0.34(-1.35%) |
Mar 05, 2015 | 25.63 | 25.68 | 25.51 | 25.51 | 630 | +0.31(+1.23%) |
Mar 04, 2015 | 25.20 | 25.46 | 24.89 | 25.20 | 18,161 | -0.35(-1.38%) |
Mar 03, 2015 | 26.06 | 26.06 | 25.26 | 25.55 | 2,982 | +0.31(+1.22%) |